Herige SA (ALHRG)

ALHRG
🏛️ フランス →
20.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 32.70 33.00 32.70 33.00 0.0M
2023-12-28 32.40 33.10 32.40 33.00 0.0M
2023-12-27 31.90 33.60 31.50 32.80 0.0M
2023-12-22 31.30 32.00 31.20 31.70 0.0M
2023-12-21 31.40 31.70 31.10 31.30 0.0M
2023-12-20 30.70 31.40 30.40 31.40 0.0M
2023-12-19 30.90 31.30 30.10 30.90 0.0M
2023-12-18 30.90 30.90 30.30 30.80 0.0M
2023-12-15 30.50 30.90 30.10 30.80 0.0M
2023-12-14 30.00 30.30 29.30 30.30 0.0M
2023-12-13 30.60 30.70 30.00 30.00 0.0M
2023-12-12 30.70 30.80 30.30 30.30 0.0M
2023-12-11 30.00 31.00 29.60 30.70 0.0M
2023-12-08 29.00 29.70 29.00 29.70 0.0M
2023-12-07 29.80 29.90 28.80 28.80 0.0M
2023-12-06 28.00 29.90 27.80 29.50 0.0M
2023-12-05 27.00 28.80 25.60 28.00 0.0M
2023-12-04 23.00 23.00 22.40 22.70 0.0M
2023-12-01 22.00 22.80 21.90 22.40 0.0M
2023-11-30 22.90 22.90 22.00 22.00 0.0M
2023-11-29 22.90 22.90 22.20 22.90 0.0M
2023-11-28 22.90 23.00 22.40 22.90 0.0M
2023-11-27 23.20 23.20 22.70 22.90 0.0M
2023-11-24 23.20 23.30 22.70 23.30 0.0M
2023-11-23 23.20 23.20 22.90 23.20 0.0M
2023-11-22 23.30 23.30 23.00 23.20 0.0M
2023-11-21 23.00 23.20 23.00 23.20 0.0M
2023-11-20 22.90 23.40 22.90 23.40 0.0M
2023-11-17 23.40 23.40 22.90 22.90 0.0M
2023-11-16 23.60 23.60 23.10 23.40 0.0M
2023-11-15 24.20 24.20 23.60 24.00 0.0M
2023-11-14 24.70 24.70 24.10 24.50 0.0M
2023-11-13 24.90 24.90 23.90 24.70 0.0M
2023-11-10 24.70 24.80 23.70 24.70 0.0M
2023-11-09 24.80 24.80 24.10 24.80 0.0M
2023-11-08 24.40 24.80 24.00 24.80 0.0M
2023-11-07 23.70 24.50 23.60 24.40 0.0M
2023-11-06 23.00 23.70 23.00 23.70 0.0M
2023-11-03 22.90 23.00 22.20 23.00 0.0M
2023-11-02 22.20 22.90 22.10 22.90 0.0M
2023-11-01 22.20 22.70 22.00 22.70 0.1M
2023-10-31 21.80 22.50 21.80 22.50 0.0M
2023-10-30 23.00 23.40 21.70 22.60 0.0M
2023-10-27 23.90 23.90 22.10 23.00 0.0M
2023-10-26 24.20 24.20 23.60 23.60 0.0M
2023-10-25 24.70 24.70 23.80 24.20 0.0M
2023-10-24 24.50 24.80 24.50 24.60 0.0M
2023-10-23 25.40 25.40 24.00 24.50 0.0M
2023-10-20 24.60 25.40 24.00 25.40 0.0M
2023-10-19 24.70 24.70 24.00 24.70 0.0M
2023-10-18 23.90 24.70 23.90 24.70 0.0M
2023-10-17 24.20 24.40 23.70 24.20 0.0M
2023-10-16 24.50 24.60 23.80 24.40 0.0M
2023-10-13 24.90 24.90 24.40 24.60 0.0M
2023-10-12 25.00 25.00 24.00 24.90 0.0M
2023-10-11 24.40 25.00 24.40 25.00 0.0M
2023-10-10 24.70 25.10 24.40 25.10 0.0M
2023-10-09 25.00 25.10 24.40 25.10 0.0M
2023-10-06 25.10 25.10 24.50 25.10 0.0M
2023-10-05 24.90 25.00 24.50 25.00 0.0M
2023-10-04 25.10 25.30 23.70 25.00 0.0M
2023-10-03 25.70 25.70 25.10 25.10 0.0M
2023-10-02 25.80 25.80 25.00 25.70 0.0M
2023-09-29 25.00 25.60 24.50 25.50 0.0M
2023-09-28 25.00 25.30 24.00 25.00 0.0M
2023-09-27 26.00 26.50 24.10 24.90 0.0M
2023-09-26 27.20 27.70 27.00 27.50 0.0M
2023-09-25 28.60 28.60 27.20 27.70 0.0M
2023-09-22 28.80 28.80 28.20 28.80 0.0M
2023-09-21 29.30 29.40 28.40 28.80 0.0M
2023-09-20 29.00 29.30 28.30 29.30 0.0M
2023-09-19 29.30 29.30 29.00 29.30 0.0M
2023-09-18 29.40 29.40 28.90 29.30 0.0M
2023-09-15 29.30 29.50 28.70 29.50 0.0M
2023-09-14 28.90 29.30 28.60 29.30 0.0M
2023-09-13 29.00 29.00 28.60 29.00 0.0M
2023-09-12 29.00 29.00 28.80 29.00 0.0M
2023-09-11 29.40 29.40 29.00 29.00 0.0M
2023-09-08 29.30 29.60 28.80 29.50 0.0M
2023-09-07 29.80 29.80 29.30 29.30 0.0M
2023-09-06 29.30 29.80 29.30 29.80 0.0M
2023-09-05 29.90 29.90 29.30 29.30 0.0M
2023-09-04 29.30 29.60 29.30 29.60 0.0M
2023-09-01 29.20 29.30 28.30 29.30 0.0M
2023-08-31 29.20 29.80 28.30 29.20 0.0M
2023-08-30 30.00 30.40 29.00 29.80 0.0M
2023-08-29 31.20 31.20 30.20 30.50 0.0M
2023-08-28 31.20 31.90 31.10 31.10 0.0M
2023-08-25 32.30 32.30 32.10 32.30 0.0M
2023-08-24 32.40 32.40 32.40 32.40 0.0M
2023-08-23 32.30 32.50 32.10 32.10 0.0M
2023-08-22 32.30 32.30 31.80 32.30 0.0M
2023-08-21 31.80 32.00 31.60 32.00 0.0M
2023-08-18 32.70 32.70 31.40 31.80 0.0M
2023-08-17 32.30 32.70 32.00 32.70 0.0M
2023-08-16 32.30 32.30 31.80 32.30 0.0M
2023-08-15 32.10 32.30 31.60 32.30 0.0M
2023-08-14 32.70 32.70 32.10 32.10 0.0M
2023-08-11 33.00 33.00 32.80 32.80 0.0M
2023-08-10 32.80 33.00 32.70 33.00 0.0M
2023-08-09 33.00 33.00 32.20 32.80 0.0M
2023-08-08 32.80 33.00 32.70 32.80 0.0M
2023-08-07 33.00 33.00 32.80 32.80 0.0M
2023-08-04 33.00 33.20 32.80 33.00 0.0M
2023-08-03 32.20 33.10 32.20 32.80 0.0M
2023-08-02 32.20 33.00 32.10 33.00 0.0M
2023-08-01 32.40 32.90 32.40 32.70 0.0M
2023-07-31 32.50 32.60 32.50 32.60 0.0M
2023-07-28 32.10 32.60 32.10 32.50 0.0M
2023-07-27 32.20 32.50 32.10 32.50 0.0M
2023-07-26 32.80 32.90 32.20 32.20 0.0M
2023-07-25 33.00 33.40 33.00 33.40 0.0M
2023-07-24 33.30 33.40 33.10 33.40 0.0M
2023-07-21 33.30 33.40 33.10 33.40 0.0M
2023-07-20 33.40 33.40 33.10 33.40 0.0M
2023-07-19 33.40 33.50 33.10 33.10 0.0M
2023-07-18 33.20 33.50 33.10 33.40 0.0M
2023-07-17 33.50 34.00 33.30 33.30 0.0M
2023-07-14 34.00 34.10 33.80 33.80 0.0M
2023-07-13 34.20 34.30 33.80 34.00 0.0M
2023-07-12 34.80 34.90 34.00 34.10 0.0M
2023-07-11 34.80 35.00 34.50 35.00 0.0M
2023-07-10 35.00 35.30 34.50 34.70 0.0M
2023-07-07 35.20 35.40 35.10 35.40 0.0M
2023-07-06 35.70 35.70 35.20 35.20 0.0M
2023-07-05 35.90 35.90 35.40 35.50 0.0M
2023-07-04 35.90 35.90 35.20 35.60 0.0M
2023-07-03 34.70 35.60 34.50 35.60 0.0M
2023-06-30 35.00 35.00 34.40 35.00 0.0M
2023-06-29 35.00 35.00 34.50 35.00 0.0M
2023-06-28 35.60 35.60 35.30 35.60 0.0M
2023-06-27 35.90 35.90 35.20 35.60 0.0M
2023-06-26 35.90 35.90 35.60 35.90 0.0M
2023-06-23 36.40 36.40 35.60 35.90 0.0M
2023-06-22 35.60 36.20 35.50 36.20 0.0M
2023-06-21 36.00 36.00 35.60 35.60 0.0M
2023-06-20 36.00 36.20 35.80 35.80 0.0M
2023-06-19 36.40 36.40 35.90 36.00 0.0M
2023-06-16 36.20 36.20 36.00 36.10 0.0M
2023-06-15 36.20 36.20 35.90 35.90 0.0M
2023-06-14 36.50 36.60 36.00 36.20 0.0M
2023-06-13 36.40 36.40 36.00 36.40 0.0M
2023-06-12 36.40 36.50 35.60 36.50 0.0M
2023-06-09 36.50 36.50 35.40 36.40 0.0M
2023-06-08 36.80 36.80 36.00 36.50 0.0M
2023-06-07 38.10 38.30 37.80 38.30 0.0M
2023-06-06 38.00 38.20 37.80 38.20 0.0M
2023-06-05 37.70 38.00 37.70 38.00 0.0M
2023-06-02 37.00 37.50 37.00 37.40 0.0M
2023-06-01 37.30 37.50 36.80 36.80 0.0M
2023-05-31 38.00 38.00 37.30 37.30 0.0M
2023-05-30 37.80 38.00 37.80 38.00 0.0M
2023-05-29 37.90 37.90 37.30 37.80 0.0M
2023-05-26 37.60 38.00 37.60 38.00 0.0M
2023-05-25 37.50 37.70 37.30 37.60 0.0M
2023-05-24 37.90 37.90 37.50 37.50 0.0M
2023-05-23 37.80 38.00 37.40 37.90 0.0M
2023-05-22 38.40 38.40 38.00 38.00 0.0M
2023-05-19 38.10 38.50 37.90 38.40 0.0M
2023-05-18 38.20 38.20 37.60 38.10 0.0M
2023-05-17 37.40 37.80 37.20 37.80 0.0M
2023-05-16 37.30 37.50 37.00 37.40 0.0M
2023-05-15 37.20 37.40 36.80 37.30 0.0M
2023-05-12 37.50 37.80 36.70 37.10 0.0M
2023-05-11 37.80 37.80 37.40 37.40 0.0M
2023-05-10 38.00 38.00 37.20 37.70 0.0M
2023-05-09 37.70 37.70 37.00 37.70 0.0M
2023-05-08 37.80 38.10 37.70 37.70 0.0M
2023-05-05 37.60 38.40 37.30 38.10 0.0M
2023-05-04 37.30 37.60 37.20 37.60 0.0M
2023-05-03 37.60 37.70 37.00 37.70 0.0M
2023-05-02 36.50 37.50 36.50 37.20 0.0M
2023-04-28 36.60 36.70 36.30 36.70 0.0M
2023-04-27 36.40 36.60 36.00 36.60 0.0M
2023-04-26 37.20 37.20 36.20 36.40 0.0M
2023-04-25 38.00 38.00 36.70 37.20 0.0M
2023-04-24 38.00 38.10 37.80 38.00 0.0M
2023-04-21 37.80 38.00 37.70 38.00 0.0M
2023-04-20 38.20 38.20 37.80 37.80 0.0M
2023-04-19 38.70 38.70 37.80 38.30 0.0M
2023-04-18 39.50 39.50 38.30 38.80 0.0M
2023-04-17 38.80 39.30 38.80 39.20 0.0M
2023-04-14 38.60 39.00 38.50 39.00 0.0M
2023-04-13 39.10 39.20 38.40 38.80 0.0M
2023-04-12 38.40 39.10 38.30 39.10 0.0M
2023-04-11 38.80 38.80 38.00 38.50 0.0M
2023-04-06 38.40 39.30 38.20 38.50 0.0M
2023-04-05 38.70 38.70 38.10 38.70 0.0M
2023-04-04 38.60 39.20 38.60 38.70 0.0M
2023-04-03 38.30 38.60 38.20 38.60 0.0M
2023-03-31 38.00 38.10 37.40 38.10 0.0M
2023-03-30 37.90 38.00 37.20 37.80 0.0M
2023-03-29 39.10 39.10 37.10 37.80 0.0M
2023-03-28 40.10 40.40 39.50 40.30 0.0M
2023-03-27 40.00 40.50 39.40 40.10 0.0M
2023-03-24 39.60 39.80 38.40 39.40 0.0M
2023-03-23 39.80 39.80 39.30 39.30 0.0M
2023-03-22 39.80 39.90 39.30 39.80 0.0M
2023-03-21 39.10 39.60 39.10 39.60 0.0M
2023-03-20 37.90 39.00 37.00 39.00 0.0M
2023-03-17 37.70 38.20 37.40 37.90 0.0M
2023-03-16 39.00 39.00 37.00 37.40 0.0M
2023-03-15 39.30 39.30 36.80 39.00 0.0M
2023-03-14 39.20 39.40 38.60 39.00 0.0M
2023-03-13 39.60 39.60 38.30 39.20 0.0M
2023-03-10 39.70 40.30 38.80 39.90 0.0M
2023-03-09 40.20 40.80 39.80 39.80 0.0M
2023-03-08 40.90 40.90 39.70 40.10 0.0M
2023-03-07 40.30 41.80 40.00 40.50 0.0M
2023-03-06 39.80 40.50 39.60 39.80 0.0M
2023-03-03 39.30 39.40 38.30 39.40 0.0M
2023-03-02 38.10 39.20 37.70 38.90 0.0M
2023-03-01 36.40 38.20 36.40 37.90 0.0M
2023-02-28 36.10 36.70 36.00 36.20 0.0M
2023-02-27 36.20 36.20 35.80 35.90 0.0M
2023-02-24 35.60 36.10 35.40 35.60 0.0M
2023-02-23 36.20 36.20 35.30 36.10 0.0M
2023-02-22 36.10 36.10 35.20 36.10 0.0M
2023-02-21 36.40 36.80 35.90 35.90 0.0M
2023-02-20 38.00 38.30 36.00 36.30 0.0M
2023-02-17 39.00 39.10 38.20 38.40 0.0M
2023-02-16 38.80 40.00 38.60 38.80 0.0M
2023-02-15 38.50 38.70 38.10 38.40 0.0M
2023-02-14 38.00 39.00 38.00 38.50 0.0M
2023-02-13 38.00 38.80 37.60 38.00 0.0M
2023-02-10 37.00 38.00 37.00 37.60 0.0M
2023-02-09 36.10 37.10 36.00 37.00 0.0M
2023-02-08 36.20 37.00 35.30 36.10 0.0M
2023-02-07 35.00 35.50 34.40 35.30 0.0M
2023-02-06 34.50 35.00 34.00 34.70 0.0M
2023-02-03 33.90 34.50 33.90 34.40 0.0M
2023-02-02 33.80 34.40 33.50 33.90 0.0M
2023-02-01 33.70 33.70 33.30 33.60 0.0M
2023-01-31 33.20 33.50 33.20 33.50 0.0M
2023-01-30 33.20 33.50 33.10 33.20 0.0M
2023-01-27 33.50 33.60 33.10 33.30 0.0M
2023-01-26 33.20 33.60 33.20 33.50 0.0M
2023-01-25 33.60 33.60 33.20 33.50 0.0M
2023-01-24 33.60 33.60 33.20 33.50 0.0M
2023-01-23 33.50 33.50 33.30 33.50 0.0M
2023-01-20 33.10 33.50 33.00 33.50 0.0M
2023-01-19 33.10 33.50 33.00 33.10 0.0M
2023-01-18 33.00 33.40 33.00 33.40 0.0M
2023-01-17 33.40 33.50 33.00 33.00 0.0M
2023-01-16 33.30 33.50 33.10 33.20 0.0M
2023-01-13 33.80 34.00 33.20 33.20 0.0M
2023-01-12 34.20 34.50 33.50 33.80 0.0M
2023-01-11 34.10 34.30 33.10 34.10 0.0M
2023-01-10 33.40 34.50 33.40 34.10 0.0M
2023-01-09 33.20 33.70 33.20 33.40 0.0M
2023-01-06 33.70 33.90 33.10 33.50 0.0M
2023-01-05 33.40 34.00 33.00 33.70 0.0M
2023-01-04 33.50 33.80 32.60 33.00 0.0M
2023-01-03 33.40 33.40 33.00 33.40 0.0M
2023-01-02 32.80 33.00 32.50 33.00 0.0M